Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Movado Group Inc (NY: MOV )

27.46 +0.16 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.02 10.27 9.853 9.874 151,538 -0.23(-2.26%)
Jul 30, 2009 10.19 10.76 9.971 10.10 393,409 +0.04(+0.41%)
Jul 29, 2009 9.929 10.18 9.812 10.06 156,319 +0.00(+0.00%)
Jul 28, 2009 9.805 10.11 9.757 10.06 447,989 +0.09(+0.90%)
Jul 27, 2009 9.494 10.05 9.452 9.971 273,407 +0.43(+4.49%)
Jul 24, 2009 9.459 9.563 9.148 9.542 161,322 +0.04(+0.44%)
Jul 23, 2009 8.560 9.515 8.505 9.501 430,186 +0.91(+10.54%)
Jul 22, 2009 8.194 8.726 8.125 8.595 158,282 +0.36(+4.37%)
Jul 21, 2009 8.152 8.298 8.097 8.235 171,454 +0.06(+0.76%)
Jul 20, 2009 8.083 8.360 7.952 8.173 200,191 +0.22(+2.78%)
Jul 17, 2009 8.021 8.021 7.890 7.952 138,537 -0.01(-0.17%)
Jul 16, 2009 7.475 8.021 7.371 7.966 181,044 +0.47(+6.27%)
Jul 15, 2009 7.177 7.516 7.177 7.496 181,863 +0.39(+5.55%)
Jul 14, 2009 6.894 7.226 6.873 7.101 128,847 +0.26(+3.74%)
Jul 13, 2009 6.865 6.915 6.769 6.846 137,542 +0.26(+3.99%)
Jul 10, 2009 6.306 6.631 6.306 6.583 175,007 +0.12(+1.82%)
Jul 09, 2009 6.693 6.832 6.438 6.465 133,829 -0.19(-2.91%)
Jul 08, 2009 6.521 6.704 6.416 6.659 255,552 +0.15(+2.34%)
Jul 07, 2009 6.908 6.908 6.486 6.507 180,627 -0.36(-5.24%)
Jul 06, 2009 6.887 7.164 6.597 6.866 229,808 +0.02(+0.30%)
Jul 02, 2009 6.928 7.108 6.756 6.846 277,136 -0.24(-3.32%)
Jul 01, 2009 7.336 7.364 6.832 7.081 222,428 -0.21(-2.85%)
Jun 30, 2009 7.274 7.489 7.177 7.288 119,956 +0.03(+0.48%)
Jun 29, 2009 7.253 7.323 6.928 7.253 230,603 +0.10(+1.35%)
Jun 26, 2009 7.440 7.447 6.721 7.157 457,797 -0.41(-5.48%)
Jun 25, 2009 7.281 7.578 7.219 7.572 190,721 +0.25(+3.40%)
Jun 24, 2009 7.323 7.551 7.164 7.323 191,831 +0.05(+0.67%)
Jun 23, 2009 7.357 7.634 7.081 7.274 387,671 -0.05(-0.66%)
Jun 22, 2009 7.468 7.655 7.309 7.323 368,250 -0.33(-4.34%)
Jun 19, 2009 7.717 8.263 7.606 7.655 298,356 +0.03(+0.36%)
Jun 18, 2009 7.627 7.779 7.302 7.627 252,075 +0.00(+0.00%)
Jun 17, 2009 7.537 7.738 7.537 7.627 193,942 +0.00(+0.00%)
Jun 16, 2009 7.765 7.924 7.565 7.627 220,399 -0.01(-0.09%)
Jun 15, 2009 7.572 7.800 7.509 7.634 239,458 -0.13(-1.69%)
Jun 12, 2009 8.159 8.235 7.530 7.765 350,717 -0.57(-6.80%)
Jun 11, 2009 7.648 8.989 7.648 8.332 604,686 +0.62(+8.07%)
Jun 10, 2009 7.171 8.009 7.015 7.710 737,536 +0.63(+8.89%)
Jun 09, 2009 6.604 7.247 6.189 7.081 1,306,920 +1.48(+26.42%)
Jun 08, 2009 5.774 5.774 5.559 5.601 169,619 -0.12(-2.06%)
Jun 05, 2009 5.725 5.788 5.642 5.718 120,929 +0.08(+1.47%)
Jun 04, 2009 5.781 5.781 5.546 5.635 196,910 -0.09(-1.57%)
Jun 03, 2009 5.850 5.877 5.635 5.725 163,735 -0.17(-2.82%)
Jun 02, 2009 5.877 5.947 5.552 5.891 172,799 +0.01(+0.24%)
Jun 01, 2009 5.345 5.926 5.345 5.877 185,978 +0.64(+12.14%)
May 29, 2009 5.013 5.262 5.013 5.241 187,188 +0.26(+5.28%)
May 28, 2009 5.103 5.144 4.854 4.979 183,781 -0.06(-1.23%)
May 27, 2009 5.373 5.435 5.027 5.041 188,328 -0.35(-6.42%)
May 26, 2009 5.041 5.456 4.992 5.387 172,777 +0.27(+5.27%)
May 22, 2009 5.290 5.442 5.034 5.117 186,115 -0.12(-2.37%)
May 21, 2009 5.324 5.373 5.062 5.241 240,829 -0.17(-3.07%)
May 20, 2009 5.559 5.767 5.331 5.407 220,186 -0.08(-1.51%)
May 19, 2009 5.670 5.698 5.449 5.490 171,755 -0.16(-2.82%)
May 18, 2009 5.082 5.663 5.048 5.649 257,770 +0.66(+13.16%)
May 15, 2009 4.958 5.082 4.833 4.992 271,661 +0.01(+0.28%)
May 14, 2009 5.193 5.352 4.854 4.979 322,872 -0.20(-3.87%)
May 13, 2009 5.546 5.546 5.172 5.179 208,132 -0.41(-7.30%)
May 12, 2009 5.960 5.974 5.483 5.587 232,198 -0.32(-5.50%)
May 11, 2009 5.877 6.037 5.822 5.912 198,253 -0.21(-3.39%)
May 08, 2009 6.113 6.258 6.071 6.119 210,761 +0.06(+0.91%)
May 07, 2009 6.334 6.334 6.023 6.064 176,599 -0.12(-2.01%)
May 06, 2009 6.230 6.244 6.030 6.189 184,121 +0.06(+1.02%)
May 05, 2009 6.209 6.209 6.016 6.126 247,851 -0.14(-2.21%)
May 04, 2009 6.168 6.279 6.113 6.265 196,707 +0.08(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.